Catalyst Metals Limited (ASX:CYL)
Australia · Delayed Price · Currency is AUD 6.01
+0.09 (1.52%)
Jul 23, 2026, 4:11 PM AEST
Catalyst Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 6.07 | 6.16 | 5.95 | 6.01 | 6.01 | 1.52% | 712,843 |
| Jul 22, 2026 | 5.77 | 5.95 | 5.61 | 5.92 | 5.92 | 5.34% | 894,618 |
| Jul 21, 2026 | 5.43 | 5.62 | 5.28 | 5.62 | 5.62 | 3.31% | 806,532 |
| Jul 20, 2026 | 5.49 | 5.52 | 5.28 | 5.44 | 5.44 | 1.87% | 444,316 |
| Jul 17, 2026 | 5.46 | 5.46 | 5.23 | 5.34 | 5.34 | -5.49% | 1,173,798 |
| Jul 16, 2026 | 5.70 | 5.74 | 5.58 | 5.65 | 5.65 | -1.57% | 796,907 |
| Jul 15, 2026 | 5.87 | 5.90 | 5.72 | 5.74 | 5.74 | - | 824,364 |
| Jul 14, 2026 | 5.64 | 5.74 | 5.48 | 5.74 | 5.74 | -0.52% | 974,329 |
| Jul 13, 2026 | 5.87 | 6.03 | 5.72 | 5.77 | 5.77 | 0.17% | 1,613,146 |
| Jul 10, 2026 | 5.59 | 5.84 | 5.57 | 5.76 | 5.76 | 3.97% | 766,865 |
| Jul 9, 2026 | 5.70 | 5.83 | 5.46 | 5.54 | 5.54 | -4.97% | 1,092,878 |
| Jul 8, 2026 | 5.61 | 5.92 | 5.50 | 5.83 | 5.83 | 1.39% | 1,120,132 |
| Jul 7, 2026 | 6.04 | 6.05 | 5.71 | 5.75 | 5.75 | -5.27% | 957,914 |
| Jul 6, 2026 | 6.11 | 6.32 | 6.02 | 6.07 | 6.07 | -0.33% | 1,275,236 |
| Jul 3, 2026 | 5.47 | 6.13 | 5.47 | 6.09 | 6.09 | 19.18% | 1,870,375 |
| Jul 2, 2026 | 4.90 | 5.16 | 4.86 | 5.11 | 5.11 | 6.24% | 1,172,818 |
| Jul 1, 2026 | 5.07 | 5.09 | 4.77 | 4.81 | 4.81 | -4.37% | 1,309,661 |
| Jun 30, 2026 | 5.00 | 5.13 | 4.95 | 5.03 | 5.03 | -2.71% | 1,509,458 |
| Jun 29, 2026 | 5.50 | 5.57 | 5.12 | 5.17 | 5.17 | -3.36% | 1,054,490 |
| Jun 26, 2026 | 5.26 | 5.39 | 5.21 | 5.35 | 5.35 | 2.88% | 1,251,193 |
| Jun 25, 2026 | 5.44 | 5.45 | 5.15 | 5.20 | 5.20 | -7.14% | 1,023,530 |
| Jun 24, 2026 | 5.73 | 5.75 | 5.45 | 5.60 | 5.60 | -2.10% | 1,003,715 |
| Jun 23, 2026 | 6.30 | 6.32 | 5.72 | 5.72 | 5.72 | -6.23% | 1,174,414 |
| Jun 22, 2026 | 6.12 | 6.34 | 5.96 | 6.10 | 6.10 | -3.02% | 1,235,825 |
| Jun 19, 2026 | 6.30 | 6.41 | 6.09 | 6.29 | 6.29 | -2.33% | 4,310,014 |
| Jun 18, 2026 | 6.32 | 6.65 | 6.29 | 6.44 | 6.44 | - | 2,494,986 |
| Jun 17, 2026 | 6.02 | 6.46 | 6.02 | 6.44 | 6.44 | 6.80% | 2,511,504 |
| Jun 16, 2026 | 5.57 | 6.09 | 5.54 | 6.03 | 6.03 | 7.10% | 1,914,515 |
| Jun 15, 2026 | 5.31 | 5.72 | 5.30 | 5.63 | 5.63 | 12.15% | 1,883,999 |
| Jun 12, 2026 | 5.02 | 5.17 | 4.96 | 5.02 | 5.02 | 4.80% | 1,026,156 |
| Jun 11, 2026 | 4.53 | 4.89 | 4.48 | 4.79 | 4.79 | 1.48% | 1,452,991 |
| Jun 10, 2026 | 4.70 | 4.87 | 4.55 | 4.72 | 4.72 | -3.48% | 1,378,544 |
| Jun 9, 2026 | 4.99 | 5.02 | 4.80 | 4.89 | 4.89 | -5.78% | 2,151,731 |
| Jun 5, 2026 | 5.29 | 5.30 | 5.14 | 5.19 | 5.19 | -1.14% | 733,201 |
| Jun 4, 2026 | 5.33 | 5.39 | 5.20 | 5.25 | 5.25 | -2.60% | 820,150 |
| Jun 3, 2026 | 5.50 | 5.50 | 5.25 | 5.39 | 5.39 | -2.36% | 857,116 |
| Jun 2, 2026 | 5.20 | 5.54 | 5.16 | 5.52 | 5.52 | 3.18% | 1,061,433 |
| Jun 1, 2026 | 5.20 | 5.41 | 5.17 | 5.35 | 5.35 | 2.88% | 760,967 |
| May 29, 2026 | 5.17 | 5.29 | 5.14 | 5.20 | 5.20 | 4.84% | 1,040,658 |
| May 28, 2026 | 5.25 | 5.25 | 4.92 | 4.96 | 4.96 | -7.64% | 1,398,721 |
| May 27, 2026 | 5.50 | 5.56 | 5.27 | 5.37 | 5.37 | -1.29% | 1,000,556 |
| May 26, 2026 | 5.55 | 5.59 | 5.36 | 5.44 | 5.44 | -1.63% | 715,629 |
| May 25, 2026 | 5.41 | 5.67 | 5.41 | 5.53 | 5.53 | 4.14% | 917,828 |
| May 22, 2026 | 5.35 | 5.41 | 5.29 | 5.31 | 5.31 | -1.12% | 614,033 |
| May 21, 2026 | 5.47 | 5.50 | 5.31 | 5.37 | 5.37 | 3.47% | 790,306 |
| May 20, 2026 | 5.40 | 5.43 | 5.10 | 5.19 | 5.19 | -5.12% | 972,131 |
| May 19, 2026 | 5.91 | 5.91 | 5.36 | 5.47 | 5.47 | 0.18% | 1,057,148 |
| May 18, 2026 | 5.73 | 5.79 | 5.33 | 5.46 | 5.46 | -7.93% | 1,033,827 |
| May 15, 2026 | 5.96 | 6.05 | 5.62 | 5.93 | 5.93 | 1.19% | 2,963,892 |
| May 14, 2026 | 5.69 | 5.89 | 5.62 | 5.86 | 5.86 | 2.99% | 1,341,281 |